KissMeData/084850/min/candle-20240902.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240902,195300,280421200,20000,20000,20000,20000,295
20240902,195200,280421200,20000,20000,20000,20000,0
20240902,195100,280421200,20000,20000,20000,20000,0
20240902,195000,280421200,20000,20000,20000,20000,0
20240902,194900,280421200,20000,20000,20000,20000,0
20240902,194800,280421200,20000,20000,20000,20000,0
20240902,194700,280421200,20000,20000,20000,20000,0
20240902,194600,280421200,20000,20000,20000,20000,0
20240902,194500,280421200,20000,20000,20000,20000,0
20240902,194400,280421200,20000,20000,20000,20000,0
20240902,194300,280421200,20000,20000,20000,20000,0
20240902,194200,280421200,20000,20000,20000,20000,0
20240902,194100,280421200,20000,20000,20000,20000,0
20240902,194000,280421200,20000,20000,20000,20000,0
20240902,193900,280421200,20000,20000,20000,20000,0
20240902,193800,280421200,20000,20000,20000,20000,0
20240902,193700,280421200,20000,20000,20000,20000,0
20240902,193600,280421200,20000,20000,20000,20000,0
20240902,193500,280421200,20000,20000,20000,20000,0
20240902,193400,280421200,20000,20000,20000,20000,0
20240902,193300,280421200,20000,20000,20000,20000,0
20240902,193200,280421200,20000,20000,20000,20000,0
20240902,193100,280421200,20000,20000,20000,20000,0
20240902,193000,280421200,20000,20000,20000,20000,0
20240902,192900,280421200,20000,20000,20000,20000,0
20240902,192800,280421200,20000,20000,20000,20000,0
20240902,192700,280421200,20000,20000,20000,20000,0
20240902,192600,280421200,20000,20000,20000,20000,0
20240902,192500,280421200,20000,20000,20000,20000,0
20240902,192400,280421200,20000,20000,20000,20000,0
20240902,192300,280421200,20000,20000,20000,20000,295
20240902,192200,280421200,20000,20000,20000,20000,0
20240902,192100,280421200,20000,20000,20000,20000,0
20240902,192000,280421200,20000,20000,20000,20000,0
20240902,191900,280421200,20000,20000,20000,20000,0
20240902,191800,280421200,20000,20000,20000,20000,0
20240902,191700,280421200,20000,20000,20000,20000,0
20240902,191600,280421200,20000,20000,20000,20000,0
20240902,191500,280421200,20000,20000,20000,20000,0
20240902,191400,280421200,20000,20000,20000,20000,0
20240902,191300,280421200,20000,20000,20000,20000,0
20240902,191200,280421200,20000,20000,20000,20000,0
20240902,191100,280421200,20000,20000,20000,20000,0
20240902,191000,280421200,20000,20000,20000,20000,0
20240902,190900,280421200,20000,20000,20000,20000,0
20240902,190800,280421200,20000,20000,20000,20000,0
20240902,190700,280421200,20000,20000,20000,20000,0
20240902,190600,280421200,20000,20000,20000,20000,0
20240902,190500,280421200,20000,20000,20000,20000,0
20240902,190400,280421200,20000,20000,20000,20000,0
20240902,190300,280421200,20000,20000,20000,20000,0
20240902,190200,280421200,20000,20000,20000,20000,0
20240902,190100,280421200,20000,20000,20000,20000,0
20240902,190000,280421200,20000,20000,20000,20000,0
20240902,185900,280421200,20000,20000,20000,20000,0
20240902,185800,280421200,20000,20000,20000,20000,0
20240902,185700,280421200,20000,20000,20000,20000,0
20240902,185600,280421200,20000,20000,20000,20000,0
20240902,185500,280421200,20000,20000,20000,20000,0
20240902,185400,280421200,20000,20000,20000,20000,0
20240902,185300,280421200,20000,20000,20000,20000,295
20240902,185200,280421200,20000,20000,20000,20000,0
20240902,185100,280421200,20000,20000,20000,20000,0
20240902,185000,280421200,20000,20000,20000,20000,0
20240902,184900,280421200,20000,20000,20000,20000,0
20240902,184800,280421200,20000,20000,20000,20000,0
20240902,184700,280421200,20000,20000,20000,20000,0
20240902,184600,280421200,20000,20000,20000,20000,0
20240902,184500,280421200,20000,20000,20000,20000,0
20240902,184400,280421200,20000,20000,20000,20000,0
20240902,184300,280421200,20000,20000,20000,20000,0
20240902,184200,280421200,20000,20000,20000,20000,0
20240902,184100,280421200,20000,20000,20000,20000,0
20240902,184000,280421200,20000,20000,20000,20000,0
20240902,183900,280421200,20000,20000,20000,20000,0
20240902,183800,280421200,20000,20000,20000,20000,0
20240902,183700,280421200,20000,20000,20000,20000,0
20240902,183600,280421200,20000,20000,20000,20000,0
20240902,183500,280421200,20000,20000,20000,20000,0
20240902,183400,280421200,20000,20000,20000,20000,0
20240902,183300,280421200,20000,20000,20000,20000,0
20240902,183200,280421200,20000,20000,20000,20000,0
20240902,183100,280421200,20000,20000,20000,20000,0
20240902,183000,280421200,20000,20000,20000,20000,0
20240902,182900,280421200,20000,20000,20000,20000,0
20240902,182800,280421200,20000,20000,20000,20000,0
20240902,182700,280421200,20000,20000,20000,20000,0
20240902,182600,280421200,20000,20000,20000,20000,0
20240902,182500,280421200,20000,20000,20000,20000,0
20240902,182400,280421200,20000,20000,20000,20000,0
20240902,182300,280421200,20000,20000,20000,20000,295
20240902,182200,280421200,20000,20000,20000,20000,0
20240902,182100,280421200,20000,20000,20000,20000,0
20240902,182000,280421200,20000,20000,20000,20000,0
20240902,181900,280421200,20000,20000,20000,20000,0
20240902,181800,280421200,20000,20000,20000,20000,0
20240902,181700,280421200,20000,20000,20000,20000,0
20240902,181600,280421200,20000,20000,20000,20000,0
20240902,181500,280421200,20000,20000,20000,20000,0
20240902,181400,280421200,20000,20000,20000,20000,0
20240902,181300,280421200,20000,20000,20000,20000,0
20240902,181200,280421200,20000,20000,20000,20000,0
20240902,181100,280421200,20000,20000,20000,20000,0
20240902,181000,280421200,20000,20000,20000,20000,0
20240902,180900,280421200,20000,20000,20000,20000,0
20240902,180800,280421200,20000,20000,20000,20000,0
20240902,180700,280421200,20000,20000,20000,20000,0
20240902,180600,280421200,20000,20000,20000,20000,0
20240902,180500,280421200,20000,20000,20000,20000,0
20240902,180400,280421200,20000,20000,20000,20000,0
20240902,180300,280421200,20000,20000,20000,20000,0
20240902,180200,280421200,20000,20000,20000,20000,0
20240902,180100,280421200,20000,20000,20000,20000,0
20240902,180000,280421200,20000,20000,20000,20000,0
20240902,175900,280421200,20000,20000,20000,20000,0
20240902,175800,280421200,20000,20000,20000,20000,0
20240902,175700,280421200,20000,20000,20000,20000,0
20240902,175600,280421200,20000,20000,20000,20000,0
20240902,175500,280421200,20000,20000,20000,20000,0
20240902,175400,280421200,20000,20000,20000,20000,0
20240902,175300,280421200,20000,20000,20000,20000,295
20240902,175200,280421200,20000,20000,20000,20000,0
20240902,175100,280421200,20000,20000,20000,20000,0
20240902,175000,280421200,20000,20000,20000,20000,0
20240902,174900,280421200,20000,20000,20000,20000,0
20240902,174800,280421200,20000,20000,20000,20000,0
20240902,174700,280421200,20000,20000,20000,20000,0
20240902,174600,280421200,20000,20000,20000,20000,0
20240902,174500,280421200,20000,20000,20000,20000,0
20240902,174400,280421200,20000,20000,20000,20000,0
20240902,174300,280421200,20000,20000,20000,20000,0
20240902,174200,280421200,20000,20000,20000,20000,0
20240902,174100,280421200,20000,20000,20000,20000,0
20240902,174000,280421200,20000,20000,20000,20000,0
20240902,173900,280421200,20000,20000,20000,20000,0
20240902,173800,280421200,20000,20000,20000,20000,0
20240902,173700,280421200,20000,20000,20000,20000,0
20240902,173600,280421200,20000,20000,20000,20000,0
20240902,173500,280421200,20000,20000,20000,20000,0
20240902,173400,280421200,20000,20000,20000,20000,0
20240902,173300,280421200,20000,20000,20000,20000,0
20240902,173200,280421200,20000,20000,20000,20000,0
20240902,173100,280421200,20000,20000,20000,20000,0
20240902,173000,280421200,20000,20000,20000,20000,0
20240902,172900,280421200,20000,20000,20000,20000,0
20240902,172800,280421200,20000,20000,20000,20000,0
20240902,172700,280421200,20000,20000,20000,20000,0
20240902,172600,280421200,20000,20000,20000,20000,0
20240902,172500,280421200,20000,20000,20000,20000,0
20240902,172400,280421200,20000,20000,20000,20000,0
20240902,172300,280421200,20000,20000,20000,20000,295
20240902,172200,280421200,20000,20000,20000,20000,0
20240902,172100,280421200,20000,20000,20000,20000,0
20240902,172000,280421200,20000,20000,20000,20000,0
20240902,171900,280421200,20000,20000,20000,20000,0
20240902,171800,280421200,20000,20000,20000,20000,0
20240902,171700,280421200,20000,20000,20000,20000,0
20240902,171600,280421200,20000,20000,20000,20000,0
20240902,171500,280421200,20000,20000,20000,20000,0
20240902,171400,280421200,20000,20000,20000,20000,0
20240902,171300,280421200,20000,20000,20000,20000,0
20240902,171200,280421200,20000,20000,20000,20000,0
20240902,171100,280421200,20000,20000,20000,20000,0
20240902,171000,280421200,20000,20000,20000,20000,0
20240902,170900,280421200,20000,20000,20000,20000,0
20240902,170800,280421200,20000,20000,20000,20000,0
20240902,170700,280421200,20000,20000,20000,20000,0
20240902,170600,280421200,20000,20000,20000,20000,0
20240902,170500,280421200,20000,20000,20000,20000,0
20240902,170400,280421200,20000,20000,20000,20000,0
20240902,170300,280421200,20000,20000,20000,20000,0
20240902,170200,280421200,20000,20000,20000,20000,0
20240902,170100,280421200,20000,20000,20000,20000,0
20240902,170000,280421200,20000,20000,20000,20000,0
20240902,165900,280421200,20000,20000,20000,20000,0
20240902,165800,280421200,20000,20000,20000,20000,0
20240902,165700,280421200,20000,20000,20000,20000,0
20240902,165600,280421200,20000,20000,20000,20000,0
20240902,165500,280421200,20000,20000,20000,20000,0
20240902,165400,280421200,20000,20000,20000,20000,0
20240902,165300,280421200,20000,20000,20000,20000,295
20240902,165200,280421200,20000,20000,20000,20000,0
20240902,165100,280421200,20000,20000,20000,20000,0
20240902,165000,280421200,20000,20000,20000,20000,0
20240902,164900,280421200,20000,20000,20000,20000,0
20240902,164800,280421200,20000,20000,20000,20000,0
20240902,164700,280421200,20000,20000,20000,20000,0
20240902,164600,280421200,20000,20000,20000,20000,0
20240902,164500,280421200,20000,20000,20000,20000,0
20240902,164400,280421200,20000,20000,20000,20000,0
20240902,164300,280421200,20000,20000,20000,20000,0
20240902,164200,280421200,20000,20000,20000,20000,0
20240902,164100,280421200,20000,20000,20000,20000,0
20240902,164000,280421200,20000,20000,20000,20000,0
20240902,163900,280421200,20000,20000,20000,20000,0
20240902,163800,280421200,20000,20000,20000,20000,0
20240902,163700,280421200,20000,20000,20000,20000,0
20240902,163600,280421200,20000,20000,20000,20000,0
20240902,163500,280421200,20000,20000,20000,20000,0
20240902,163400,280421200,20000,20000,20000,20000,0
20240902,163300,280421200,20000,20000,20000,20000,0
20240902,163200,280421200,20000,20000,20000,20000,0
20240902,163100,280421200,20000,20000,20000,20000,0
20240902,163000,280421200,20000,20000,20000,20000,0
20240902,162900,280421200,20000,20000,20000,20000,0
20240902,162800,280421200,20000,20000,20000,20000,0
20240902,162700,280421200,20000,20000,20000,20000,0
20240902,162600,280421200,20000,20000,20000,20000,0
20240902,162500,280421200,20000,20000,20000,20000,0
20240902,162400,280421200,20000,20000,20000,20000,0
20240902,162300,280421200,20000,20000,20000,20000,295
20240902,162200,280421200,20000,20000,20000,20000,0
20240902,162100,280421200,20000,20000,20000,20000,0
20240902,162000,280421200,20000,20000,20000,20000,0
20240902,161900,280421200,20000,20000,20000,20000,0
20240902,161800,280421200,20000,20000,20000,20000,0
20240902,161700,280421200,20000,20000,20000,20000,0
20240902,161600,280421200,20000,20000,20000,20000,0
20240902,161500,280421200,20000,20000,20000,20000,0
20240902,161400,280421200,20000,20000,20000,20000,0
20240902,161300,280421200,20000,20000,20000,20000,0
20240902,161200,280421200,20000,20000,20000,20000,0
20240902,161100,280421200,20000,20000,20000,20000,0
20240902,161000,280421200,20000,20000,20000,20000,0
20240902,160900,280421200,20000,20000,20000,20000,0
20240902,160800,280421200,20000,20000,20000,20000,0
20240902,160700,280421200,20000,20000,20000,20000,0
20240902,160600,280421200,20000,20000,20000,20000,0
20240902,160500,280421200,20000,20000,20000,20000,0
20240902,160400,280421200,20000,20000,20000,20000,0
20240902,160300,280421200,20000,20000,20000,20000,0
20240902,160200,280421200,20000,20000,20000,20000,0
20240902,160100,280421200,20000,20000,20000,20000,0
20240902,160000,280421200,20000,20000,20000,20000,0
20240902,155900,280421200,20000,20000,20000,20000,0
20240902,155800,280421200,20000,20000,20000,20000,0
20240902,155700,280421200,20000,20000,20000,20000,0
20240902,155600,280421200,20000,20000,20000,20000,0
20240902,155500,280421200,20000,20000,20000,20000,0
20240902,155400,280421200,20000,20000,20000,20000,0
20240902,155300,280421200,20000,20000,20000,20000,295
20240902,155200,280421200,20000,20000,20000,20000,0
20240902,155100,280421200,20000,20000,20000,20000,0
20240902,155000,280421200,20000,20000,20000,20000,0
20240902,154900,280421200,20000,20000,20000,20000,0
20240902,154800,280421200,20000,20000,20000,20000,0
20240902,154700,280421200,20000,20000,20000,20000,0
20240902,154600,280421200,20000,20000,20000,20000,0
20240902,154500,280421200,20000,20000,20000,20000,0
20240902,154400,280421200,20000,20000,20000,20000,0
20240902,154300,280421200,20000,20000,20000,20000,0
20240902,154200,280421200,20000,20000,20000,20000,0
20240902,154100,280421200,20000,20000,20000,20000,0
20240902,154000,280421200,20000,20000,20000,20000,0
20240902,153900,280421200,20000,20000,20000,20000,0
20240902,153800,280421200,20000,20000,20000,20000,0
20240902,153700,280421200,20000,20000,20000,20000,0
20240902,153600,280421200,20000,20000,20000,20000,0
20240902,153500,280421200,20000,20000,20000,20000,0
20240902,153400,280421200,20000,20000,20000,20000,0
20240902,153300,280421200,20000,20000,20000,20000,0
20240902,153200,280421200,20000,20000,20000,20000,0
20240902,153100,280421200,20000,20000,20000,20000,0
20240902,153000,280421200,20000,20000,20000,20000,295
20240902,152900,274521200,20050,20050,20050,20050,0
20240902,152800,274521200,20050,20050,20050,20050,0
20240902,152700,274521200,20050,20050,20050,20050,0
20240902,152600,274521200,20050,20050,20050,20050,0
20240902,152500,274521200,20050,20050,20050,20050,0
20240902,152400,274521200,20050,20050,20050,20050,0
20240902,152300,274521200,20050,20050,20050,20050,0
20240902,152200,274521200,20050,20050,20050,20050,0
20240902,152100,274521200,20050,20050,20050,20050,0
20240902,152000,274521200,20050,20050,20050,20050,0
20240902,151900,274521200,20050,20000,20050,20000,177
20240902,151800,270981150,20050,20050,20050,20050,1
20240902,151700,270961100,20050,20050,20050,20050,0
20240902,151600,270961100,20050,20050,20050,20050,0
20240902,151500,270961100,20050,20050,20050,20050,0
20240902,151400,270961100,20050,20050,20050,20050,0
20240902,151300,270961100,20050,20050,20050,20050,1
20240902,151200,270941050,20050,20050,20050,20050,0
20240902,151100,270941050,20050,20050,20050,20050,16
20240902,151000,270620250,20050,20050,20050,20050,0
20240902,150900,270620250,20050,20050,20050,20050,4
20240902,150800,270540050,20050,20050,20050,20050,35
20240902,150700,269838300,20050,20050,20050,20050,50
20240902,150600,268835800,20050,20050,20050,20050,2
20240902,150500,268795700,20050,20050,20050,20050,0
20240902,150400,268795700,20050,20050,20050,20050,0
20240902,150300,268795700,20050,20050,20050,20050,0
20240902,150200,268795700,20050,20050,20050,20050,0
20240902,150100,268795700,20050,20050,20050,20050,137
20240902,150000,266048850,20100,20100,20100,20100,0
20240902,145900,266048850,20100,20100,20100,20100,10
20240902,145800,265847850,20050,20050,20050,20050,14
20240902,145700,265567150,20100,20100,20100,20100,0
20240902,145600,265567150,20100,20100,20100,20100,0
20240902,145500,265567150,20100,20100,20100,20100,1
20240902,145400,265547050,20050,20050,20050,20050,0
20240902,145300,265547050,20050,20050,20050,20050,13
20240902,145200,265286400,20100,20100,20100,20100,0
20240902,145100,265286400,20100,20100,20100,20100,1
20240902,145000,265266300,20050,20050,20050,20050,0
20240902,144900,265266300,20050,20050,20050,20050,32
20240902,144800,264624700,20050,20050,20050,20050,13
20240902,144700,264364050,20050,20050,20050,20050,0
20240902,144600,264364050,20050,20050,20050,20050,0
20240902,144500,264364050,20050,20050,20050,20050,0
20240902,144400,264364050,20050,20050,20050,20050,4
20240902,144300,264283850,20100,20100,20100,20100,0
20240902,144200,264283850,20100,20100,20100,20100,2
20240902,144100,264243650,20100,20100,20100,20100,10
20240902,144000,264042650,20100,20100,20100,20100,63
20240902,143900,262776350,20100,20100,20100,20100,51
20240902,143800,261751250,20050,20050,20050,20050,0
20240902,143700,261751250,20050,20050,20050,20050,0
20240902,143600,261751250,20050,20050,20050,20050,0
20240902,143500,261751250,20050,20050,20050,20050,0
20240902,143400,261751250,20050,20050,20050,20050,0
20240902,143300,261751250,20050,20050,20050,20050,0
20240902,143200,261751250,20050,20050,20050,20050,0
20240902,143100,261751250,20050,20050,20050,20050,0
20240902,143000,261751250,20050,20050,20050,20050,0
20240902,142900,261751250,20050,20050,20050,20050,0
20240902,142800,261751250,20050,20050,20050,20050,50
20240902,142700,260748750,20000,20000,20000,20000,0
20240902,142600,260748750,20000,20050,20050,20000,85
20240902,142500,259044950,20050,20050,20050,20000,14
20240902,142400,258764300,20050,20050,20050,20050,5
20240902,142300,258664050,20050,20050,20050,20050,5
20240902,142200,258563800,20050,20050,20050,20050,58
20240902,142100,257400900,20050,20050,20050,20050,8
20240902,142000,257240500,20050,20050,20050,20050,0
20240902,141900,257240500,20050,20050,20050,20050,1
20240902,141800,257220450,20050,20100,20100,20050,474
20240902,141700,247702800,20150,20150,20150,20150,3
20240902,141600,247642350,20150,20150,20150,20150,0
20240902,141500,247642350,20150,20150,20150,20150,1
20240902,141400,247622200,20150,20150,20150,20150,0
20240902,141300,247622200,20150,20150,20150,20150,0
20240902,141200,247622200,20150,20150,20150,20150,1
20240902,141100,247602050,20150,20150,20150,20150,0
20240902,141000,247602050,20150,20150,20150,20150,18
20240902,140900,247239350,20100,20100,20100,20100,0
20240902,140800,247239350,20100,20100,20100,20100,0
20240902,140700,247239350,20100,20100,20100,20100,0
20240902,140600,247239350,20100,20100,20100,20100,0
20240902,140500,247239350,20100,20100,20100,20100,0
20240902,140400,247239350,20100,20100,20100,20100,0
20240902,140300,247239350,20100,20100,20100,20100,0
20240902,140200,247239350,20100,20100,20100,20100,0
20240902,140100,247239350,20100,20100,20100,20100,0
20240902,140000,247239350,20100,20100,20100,20100,2
20240902,135900,247199150,20100,20100,20100,20100,0
20240902,135800,247199150,20100,20100,20100,20100,0
20240902,135700,247199150,20100,20100,20100,20100,0
20240902,135600,247199150,20100,20100,20100,20100,0
20240902,135500,247199150,20100,20100,20100,20100,0
20240902,135400,247199150,20100,20100,20100,20100,0
20240902,135300,247199150,20100,20100,20100,20100,176
20240902,135200,243661550,20100,20100,20100,20100,1838
20240902,135100,206717750,20100,20100,20100,20100,269
20240902,135000,201310850,20100,20100,20100,20100,25
20240902,134900,200808350,20200,20200,20200,20200,0
20240902,134800,200808350,20200,20200,20200,20200,0
20240902,134700,200808350,20200,20200,20200,20200,0
20240902,134600,200808350,20200,20200,20200,20200,0
20240902,134500,200808350,20200,20200,20200,20200,0
20240902,134400,200808350,20200,20200,20200,20200,1
20240902,134300,200788150,20200,20200,20200,20200,0
20240902,134200,200788150,20200,20200,20200,20200,0
20240902,134100,200788150,20200,20200,20200,20200,1
20240902,134000,200767950,20100,20150,20150,20100,342
20240902,133900,193893200,20150,20150,20150,20150,0
20240902,133800,193893200,20150,20150,20150,20150,0
20240902,133700,193893200,20150,20150,20150,20150,0
20240902,133600,193893200,20150,20150,20150,20150,0
20240902,133500,193893200,20150,20150,20150,20150,0
20240902,133400,193893200,20150,20150,20150,20150,0
20240902,133300,193893200,20150,20150,20150,20150,111
20240902,133200,191656550,20150,20150,20150,20150,0
20240902,133100,191656550,20150,20150,20150,20150,10
20240902,133000,191455050,20150,20150,20150,20150,0
20240902,132900,191455050,20150,20150,20150,20150,150
20240902,132800,188432550,20200,20200,20200,20200,0
20240902,132700,188432550,20200,20200,20200,20200,0
20240902,132600,188432550,20200,20200,20200,20200,0
20240902,132500,188432550,20200,20200,20200,20200,4
20240902,132400,188351750,20200,20200,20200,20200,0
20240902,132300,188351750,20200,20200,20200,20200,0
20240902,132200,188351750,20200,20200,20200,20200,0
20240902,132100,188351750,20200,20200,20200,20200,0
20240902,132000,188351750,20200,20200,20200,20200,0
20240902,131900,188351750,20200,20200,20200,20200,0
20240902,131800,188351750,20200,20200,20200,20200,1
20240902,131700,188331550,20200,20200,20200,20200,0
20240902,131600,188331550,20200,20200,20200,20200,0
20240902,131500,188331550,20200,20200,20200,20200,99
20240902,131400,186331750,20200,20200,20200,20200,1
20240902,131300,186311550,20250,20250,20250,20250,0
20240902,131200,186311550,20250,20250,20250,20250,1
20240902,131100,186291300,20250,20250,20250,20250,7
20240902,131000,186149550,20250,20250,20250,20250,5
20240902,130900,186048300,20250,20250,20250,20250,0
20240902,130800,186048300,20250,20250,20250,20250,0
20240902,130700,186048300,20250,20250,20250,20250,0
20240902,130600,186048300,20250,20250,20250,20250,1
20240902,130500,186028050,20150,20150,20150,20150,0
20240902,130400,186028050,20150,20150,20150,20150,0
20240902,130300,186028050,20150,20150,20150,20150,60
20240902,130200,184819050,20250,20150,20250,20150,21
20240902,130100,184395800,20150,20150,20150,20150,20
20240902,130000,183992800,20150,20200,20200,20150,2
20240902,125900,183952450,20250,20250,20250,20250,0
20240902,125800,183952450,20250,20250,20250,20250,0
20240902,125700,183952450,20250,20250,20250,20250,0
20240902,125600,183952450,20250,20250,20250,20250,0
20240902,125500,183952450,20250,20250,20250,20250,1
20240902,125400,183932200,20250,20250,20250,20250,0
20240902,125300,183932200,20250,20250,20250,20250,0
20240902,125200,183932200,20250,20250,20250,20250,100
20240902,125100,181907200,20250,20200,20250,20200,81
20240902,125000,180269900,20150,20150,20150,20150,0
20240902,124900,180269900,20150,20150,20150,20150,0
20240902,124800,180269900,20150,20150,20150,20150,0
20240902,124700,180269900,20150,20150,20150,20150,0
20240902,124600,180269900,20150,20150,20150,20150,0
20240902,124500,180269900,20150,20150,20150,20150,0
20240902,124400,180269900,20150,20150,20150,20150,0
20240902,124300,180269900,20150,20150,20150,20150,0
20240902,124200,180269900,20150,20150,20150,20150,0
20240902,124100,180269900,20150,20150,20150,20150,0
20240902,124000,180269900,20150,20150,20150,20150,0
20240902,123900,180269900,20150,20150,20150,20150,0
20240902,123800,180269900,20150,20150,20150,20150,0
20240902,123700,180269900,20150,20150,20150,20150,2
20240902,123600,180229600,20150,20150,20150,20150,0
20240902,123500,180229600,20150,20150,20150,20150,0
20240902,123400,180229600,20150,20150,20150,20150,30
20240902,123300,179625100,20200,20200,20200,20200,0
20240902,123200,179625100,20200,20200,20200,20200,0
20240902,123100,179625100,20200,20200,20200,20200,0
20240902,123000,179625100,20200,20200,20200,20200,0
20240902,122900,179625100,20200,20200,20200,20200,0
20240902,122800,179625100,20200,20200,20200,20200,1
20240902,122700,179604900,20100,20100,20100,20100,0
20240902,122600,179604900,20100,20150,20150,20100,4
20240902,122500,179524400,20150,20150,20150,20150,0
20240902,122400,179524400,20150,20150,20150,20150,0
20240902,122300,179524400,20150,20150,20150,20150,0
20240902,122200,179524400,20150,20150,20150,20150,1
20240902,122100,179504250,20150,20150,20150,20150,0
20240902,122000,179504250,20150,20150,20150,20150,0
20240902,121900,179504250,20150,20150,20150,20150,0
20240902,121800,179504250,20150,20150,20150,20150,0
20240902,121700,179504250,20150,20150,20150,20150,0
20240902,121600,179504250,20150,20150,20150,20150,0
20240902,121500,179504250,20150,20150,20150,20150,31
20240902,121400,178879600,20150,20150,20150,20150,3
20240902,121300,178819150,20100,20100,20100,20100,0
20240902,121200,178819150,20100,20100,20100,20100,100
20240902,121100,176809150,20100,20100,20100,20100,0
20240902,121000,176809150,20100,20100,20100,20100,0
20240902,120900,176809150,20100,20100,20100,20100,0
20240902,120800,176809150,20100,20100,20100,20100,0
20240902,120700,176809150,20100,20100,20100,20100,0
20240902,120600,176809150,20100,20100,20100,20100,4
20240902,120500,176728750,20200,20200,20200,20200,0
20240902,120400,176728750,20200,20200,20200,20200,1
20240902,120300,176708550,20100,20100,20100,20100,0
20240902,120200,176708550,20100,20150,20150,20100,23
20240902,120100,176246200,20150,20150,20150,20150,9
20240902,120000,176064850,20150,20150,20150,20150,0
20240902,115900,176064850,20150,20150,20150,20150,0
20240902,115800,176064850,20150,20150,20150,20150,0
20240902,115700,176064850,20150,20150,20150,20150,0
20240902,115600,176064850,20150,20150,20150,20150,0
20240902,115500,176064850,20150,20150,20150,20150,1
20240902,115400,176044700,20150,20150,20150,20150,1
20240902,115300,176024550,20200,20150,20200,20150,9
20240902,115200,175843150,20150,20150,20150,20150,10
20240902,115100,175641650,20200,20200,20200,20200,0
20240902,115000,175641650,20200,20200,20200,20200,0
20240902,114900,175641650,20200,20200,20200,20200,0
20240902,114800,175641650,20200,20200,20200,20200,0
20240902,114700,175641650,20200,20200,20200,20200,1
20240902,114600,175621450,20200,20200,20200,20200,0
20240902,114500,175621450,20200,20200,20200,20200,0
20240902,114400,175621450,20200,20200,20200,20200,1
20240902,114300,175601250,20250,20200,20250,20200,18
20240902,114200,175237600,20100,20100,20100,20100,0
20240902,114100,175237600,20100,20100,20100,20100,0
20240902,114000,175237600,20100,20100,20100,20100,400
20240902,113900,167197600,20200,20200,20200,20200,0
20240902,113800,167197600,20200,20200,20200,20200,120
20240902,113700,164773600,20200,20200,20200,20200,0
20240902,113600,164773600,20200,20200,20200,20200,0
20240902,113500,164773600,20200,20200,20200,20200,0
20240902,113400,164773600,20200,20200,20200,20200,0
20240902,113300,164773600,20200,20200,20200,20200,0
20240902,113200,164773600,20200,20200,20200,20200,0
20240902,113100,164773600,20200,20200,20200,20200,1
20240902,113000,164753400,20100,20200,20200,20100,151
20240902,112900,161718200,20200,20200,20200,20200,1
20240902,112800,161698000,20150,20150,20150,20150,0
20240902,112700,161698000,20150,20150,20150,20150,0
20240902,112600,161698000,20150,20150,20150,20150,0
20240902,112500,161698000,20150,20200,20200,20150,80
20240902,112400,160083600,20250,20250,20250,20250,0
20240902,112300,160083600,20250,20250,20250,20250,0
20240902,112200,160083600,20250,20250,20250,20250,1
20240902,112100,160063350,20200,20200,20200,20200,0
20240902,112000,160063350,20200,20200,20200,20200,0
20240902,111900,160063350,20200,20200,20200,20200,0
20240902,111800,160063350,20200,20200,20200,20200,52
20240902,111700,159012950,20100,20150,20150,20100,800
20240902,111600,142917050,20200,20200,20200,20200,0
20240902,111500,142917050,20200,20200,20200,20200,0
20240902,111400,142917050,20200,20200,20200,20200,191
20240902,111300,139058850,20150,20150,20150,20150,3
20240902,111200,138998400,20150,20150,20150,20150,0
20240902,111100,138998400,20150,20150,20150,20150,0
20240902,111000,138998400,20150,20150,20150,20150,40
20240902,110900,138192400,20150,20150,20150,20150,0
20240902,110800,138192400,20150,20150,20150,20150,0
20240902,110700,138192400,20150,20150,20150,20150,19
20240902,110600,137809550,20200,20200,20200,20200,0
20240902,110500,137809550,20200,20200,20200,20200,1
20240902,110400,137789350,20150,20150,20150,20150,50
20240902,110300,136781850,20150,20150,20150,20150,0
20240902,110200,136781850,20150,20150,20150,20150,0
20240902,110100,136781850,20150,20150,20150,20150,16
20240902,110000,136459450,20200,20200,20200,20200,0
20240902,105900,136459450,20200,20200,20200,20200,190
20240902,105800,132621450,20150,20150,20150,20150,201
20240902,105700,128571300,20150,20150,20150,20150,1
20240902,105600,128551150,20150,20150,20150,20150,0
20240902,105500,128551150,20150,20150,20150,20150,200
20240902,105400,124521150,20100,20100,20100,20100,0
20240902,105300,124521150,20100,20100,20100,20100,0
20240902,105200,124521150,20100,20150,20150,20100,50
20240902,105100,123516100,20100,20100,20100,20100,226
20240902,105000,118973500,20150,20150,20150,20150,5
20240902,104900,118872750,20150,20150,20150,20150,0
20240902,104800,118872750,20150,20150,20150,20150,1
20240902,104700,118852600,20100,20100,20100,20100,1
20240902,104600,118832500,20100,20100,20100,20100,0
20240902,104500,118832500,20100,20100,20100,20100,0
20240902,104400,118832500,20100,20100,20100,20100,16
20240902,104300,118510900,20150,20150,20150,20150,0
20240902,104200,118510900,20150,20150,20150,20150,132
20240902,104100,115851100,20150,20150,20150,20150,5
20240902,104000,115750350,20150,20150,20150,20150,115
20240902,103900,113433100,20150,20150,20150,20150,1
20240902,103800,113412950,20150,20150,20150,20150,0
20240902,103700,113412950,20150,20150,20150,20150,13
20240902,103600,113151000,20150,20150,20150,20150,0
20240902,103500,113151000,20150,20150,20150,20150,0
20240902,103400,113151000,20150,20150,20150,20150,1
20240902,103300,113130850,20200,20200,20200,20200,1
20240902,103200,113110650,20200,20200,20200,20200,5
20240902,103100,113009650,20150,20150,20150,20150,13
20240902,103000,112747700,20200,20200,20200,20200,0
20240902,102900,112747700,20200,20200,20200,20200,3
20240902,102800,112687100,20150,20150,20150,20150,0
20240902,102700,112687100,20150,20150,20150,20150,0
20240902,102600,112687100,20150,20150,20150,20150,0
20240902,102500,112687100,20150,20150,20150,20150,1
20240902,102400,112666950,20200,20200,20200,20200,20
20240902,102300,112262950,20200,20200,20200,20200,0
20240902,102200,112262950,20200,20150,20200,20100,577
20240902,102100,100636700,20100,20100,20100,20100,5
20240902,102000,100536200,20150,20150,20150,20150,1
20240902,101900,100516050,20150,20150,20150,20150,61
20240902,101800,99286900,20100,20100,20100,20100,0
20240902,101700,99286900,20100,20100,20100,20100,50
20240902,101600,98281900,20100,20100,20100,20100,0
20240902,101500,98281900,20100,20100,20100,20100,0
20240902,101400,98281900,20100,20100,20100,20100,0
20240902,101300,98281900,20100,20100,20100,20100,0
20240902,101200,98281900,20100,20100,20100,20100,0
20240902,101100,98281900,20100,20100,20100,20100,20
20240902,101000,97879900,20100,20150,20150,20100,68
20240902,100900,96513000,20150,20150,20150,20150,0
20240902,100800,96513000,20150,20150,20150,20150,50
20240902,100700,95505500,20150,20150,20150,20150,1
20240902,100600,95485350,20100,20100,20100,20100,0
20240902,100500,95485350,20100,20150,20150,20100,2
20240902,100400,95445100,20100,20100,20100,20100,15
20240902,100300,95143600,20150,20150,20150,20150,0
20240902,100200,95143600,20150,20150,20150,20150,500
20240902,100100,85068600,20100,20100,20100,20100,30
20240902,100000,84465600,20150,20150,20150,20150,1
20240902,095900,84445450,20150,20150,20150,20150,0
20240902,095800,84445450,20150,20150,20150,20150,0
20240902,095700,84445450,20150,20100,20150,20100,38
20240902,095600,83680400,20150,20150,20150,20150,0
20240902,095500,83680400,20150,20200,20200,20150,310
20240902,095400,77426500,20200,20250,20250,20200,37
20240902,095300,76679050,20250,20250,20250,20250,20
20240902,095200,76274050,20250,20250,20250,20250,1
20240902,095100,76253800,20250,20250,20250,20250,1
20240902,095000,76233550,20250,20250,20250,20250,1
20240902,094900,76213300,20250,20250,20250,20250,3
20240902,094800,76152550,20250,20250,20250,20250,1
20240902,094700,76132300,20250,20250,20250,20250,0
20240902,094600,76132300,20250,20250,20250,20250,10
20240902,094500,75929800,20200,20250,20300,20200,13
20240902,094400,75666600,20250,20250,20250,20250,11
20240902,094300,75443850,20250,20200,20250,20200,14
20240902,094200,75161000,20300,20300,20300,20300,0
20240902,094100,75161000,20300,20250,20300,20250,3
20240902,094000,75100150,20300,20150,20300,20150,157
20240902,093900,71935650,20200,20200,20250,20200,178
20240902,093800,68340000,20200,20200,20200,20200,1
20240902,093700,68319800,20200,20250,20250,20200,488
20240902,093600,58450100,20300,20300,20300,20300,0
20240902,093500,58450100,20300,20300,20300,20300,21
20240902,093400,58023800,20300,20300,20300,20300,8
20240902,093300,57861400,20350,20350,20350,20350,0
20240902,093200,57861400,20350,20350,20350,20350,0
20240902,093100,57861400,20350,20350,20350,20350,0
20240902,093000,57861400,20350,20350,20350,20350,6
20240902,092900,57739300,20250,20250,20250,20250,50
20240902,092800,56726800,20300,20300,20300,20300,220
20240902,092700,52260800,20300,20300,20300,20300,1
20240902,092600,52240500,20300,20300,20300,20300,0
20240902,092500,52240500,20300,20300,20300,20300,0
20240902,092400,52240500,20300,20300,20300,20300,5
20240902,092300,52139000,20350,20350,20350,20350,3
20240902,092200,52077950,20350,20350,20350,20350,0
20240902,092100,52077950,20350,20400,20400,20350,63
20240902,092000,50792800,20450,20450,20450,20450,0
20240902,091900,50792800,20450,20450,20450,20450,1
20240902,091800,50772350,20450,20450,20450,20450,0
20240902,091700,50772350,20450,20350,20450,20350,154
20240902,091600,47637850,20350,20350,20350,20350,1
20240902,091500,47617500,20350,20350,20350,20350,150
20240902,091400,44565000,20500,20500,20500,20500,0
20240902,091300,44565000,20500,20500,20500,20500,0
20240902,091200,44565000,20500,20450,20500,20450,6
20240902,091100,44442150,20350,20350,20350,20350,164
20240902,091000,41104750,20350,20350,20350,20350,5
20240902,090900,41003000,20450,20450,20450,20450,0
20240902,090800,41003000,20450,20350,20450,20350,301
20240902,090700,34877550,20350,20350,20350,20350,0
20240902,090600,34877550,20350,20350,20350,20350,50
20240902,090500,33860050,20450,20300,20450,20250,88
20240902,090400,32074750,20450,20250,20450,20200,62
20240902,090300,30819150,20250,20350,20350,20250,265
20240902,090200,25440450,20350,20350,20350,20350,0
20240902,090100,25440450,20350,20350,20350,20350,13
20240902,090000,25175900,20350,20500,20500,20300,1229